Quanterix Corporation (QTRX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.96650717703 | 10.45 | 11.23 | 10.42 | 343428 | 10.92261308 | CS |
| 4 | -2.09 | -16.2645914397 | 12.85 | 12.9397 | 9.87 | 410700 | 10.94659238 | CS |
| 12 | -0.46 | -4.09982174688 | 11.22 | 15.67 | 9.87 | 400707 | 12.17597863 | CS |
| 26 | -1.96 | -15.4088050314 | 12.72 | 16.74 | 9.87 | 406692 | 12.7444412 | CS |
| 52 | -16.15 | -60.0148643627 | 26.91 | 29.7 | 9.87 | 398812 | 16.19850334 | CS |
| 156 | -32.11 | -74.9008630744 | 42.87 | 43.32 | 6.31 | 408071 | 17.12408109 | CS |
| 260 | -13.11 | -54.922496858 | 23.87 | 92.57 | 6.31 | 350275 | 26.65573814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 10.63 | -0.27 | -2.48 | 10.99 | 11.09 | 10.42 | 356458 |
| 1735601700 | 10.9 | -0.16 | -1.45 | 10.95 | 11.0462 | 10.66 | 241542 |
| 1735342500 | 11.06 | -0.01 | -0.09 | 11 | 11.12 | 10.61 | 456337 |
| 1735256100 | 11.07 | 0.55 | 5.23 | 10.45 | 11.23 | 10.42 | 319374 |
| 1735077840 | 10.52 | -0.13 | -1.22 | 10.62 | 10.67 | 10.38 | 124159 |
| 1734996900 | 10.65 | 0.15 | 1.43 | 10.5 | 10.79 | 10.41 | 711319 |
| 1734737700 | 10.5 | 0.51 | 5.11 | 9.8699999 | 10.75 | 9.8699999 | 547647 |
| 1734651300 | 9.99 | -0.34 | -3.29 | 10.38 | 10.495 | 9.94 | 600254 |
| 1734564900 | 10.33 | -0.78 | -7.02 | 11.25 | 11.4425 | 9.99 | 776537 |
| 1734478500 | 11.11 | -0.3 | -2.63 | 11.44 | 11.51 | 10.98 | 464007 |
| 1734392100 | 11.41 | 0.73 | 6.84 | 10.46 | 11.44 | 10.285 | 690660 |
| 1734132900 | 10.68 | -0.48 | -4.30 | 11.1 | 11.1 | 10.38 | 380989 |
| 1734046500 | 11.16 | -0.37 | -3.21 | 11.37 | 11.575 | 11.1 | 309481 |
| 1733960100 | 11.53 | -0.25 | -2.12 | 11.86 | 11.86 | 11.53 | 247535 |
| 1733873700 | 11.78 | -0.33 | -2.73 | 12.13 | 12.225 | 11.54 | 348570 |
| 1733787300 | 12.11 | 0.14 | 1.17 | 12.04 | 12.35 | 11.91 | 325710 |
| 1733528100 | 11.97 | 0.3 | 2.57 | 11.77 | 12.1961 | 11.7 | 214425 |
| 1733441700 | 11.67 | -1.1 | -8.61 | 12.85 | 12.9397 | 11.63 | 277588 |
| 1733355300 | 12.77 | 0.99 | 8.40 | 11.69 | 13.005 | 11.52 | 360759 |
| 1733268900 | 11.78 | -0.76 | -6.06 | 12.38 | 12.52 | 11.78 | 322201 |
| 1733182500 | 12.54 | 0.21 | 1.70 | 12.32 | 12.72 | 12.31 | 244367 |
| 1732917840 | 12.33 | -0.14 | -1.12 | 12.55 | 12.55 | 12.19 | 95609 |
| 1732750500 | 12.47 | 0.41 | 3.40 | 12.24 | 12.53 | 12.24 | 141647 |
| 1732664100 | 12.06 | -0.36 | -2.90 | 12.31 | 12.56 | 12.02 | 437409 |
| 1732577700 | 12.42 | 0.67 | 5.70 | 11.95 | 12.605 | 11.95 | 462402 |
| 1732318500 | 11.75 | 0.03 | 0.26 | 11.8 | 12.12 | 11.58 | 256544 |
| 1732232100 | 11.72 | 0.7 | 6.35 | 11.13 | 11.795 | 10.82 | 417579 |
| 1732145700 | 11.02 | -0.04 | -0.36 | 11.06 | 11.2 | 10.87 | 561464 |
| 1732059300 | 11.06 | -0.12 | -1.07 | 11.08 | 11.435 | 10.94 | 342778 |
| 1731972900 | 11.18 | -0.26 | -2.27 | 11.42 | 11.65 | 11.03 | 429928 |
| 1731713700 | 11.44 | -0.48 | -4.03 | 11.98 | 11.98 | 11.22 | 555932 |
| 1731627300 | 11.92 | -0.48 | -3.87 | 12.41 | 12.52 | 11.55 | 685444 |
| 1731540900 | 12.4 | -2.77 | -18.26 | 15.15 | 15.46 | 12.05 | 1150450 |
| 1731454500 | 15.17 | -0.14 | -0.91 | 15.05 | 15.325 | 14.71 | 336084 |
| 1731368100 | 15.31 | 0.21 | 1.39 | 15.3 | 15.67 | 15.01 | 775733 |
| 1731108900 | 15.1 | 0.01 | 0.07 | 14.94 | 15.21 | 14.72 | 332230 |
| 1731022500 | 15.09 | -0.3 | -1.95 | 15.35 | 15.48 | 15.01 | 273056 |
| 1730936100 | 15.39 | 0.87 | 5.99 | 14.98 | 15.42 | 14.73 | 693458 |
| 1730849700 | 14.52 | 0.67 | 4.84 | 13.7 | 14.75 | 13.49 | 403332 |
| 1730763300 | 13.85 | 0.42 | 3.13 | 13.43 | 13.935 | 12.8 | 401491 |
| 1730500500 | 13.43 | 0.22 | 1.63 | 13.39 | 13.74 | 13.24 | 383841 |
| 1730414100 | 13.215 | -0.15 | -1.09 | 13.36 | 13.39 | 12.925 | 332968 |
| 1730327700 | 13.36 | 0.17 | 1.29 | 12.96 | 13.73 | 12.8247 | 289517 |
| 1730241300 | 13.19 | 0.63 | 5.02 | 12.43 | 13.44 | 12.3 | 237369 |
| 1730154900 | 12.56 | 0.09 | 0.72 | 12.7 | 13.03 | 12.28 | 298505 |
| 1729895700 | 12.47 | 0.26 | 2.13 | 12.35 | 12.86 | 12.2 | 624784 |
| 1729809300 | 12.21 | -0.07 | -0.57 | 12.4 | 12.48 | 12.07 | 564307 |
| 1729722900 | 12.28 | -0.24 | -1.92 | 12.46 | 12.46 | 12.05 | 370229 |
| 1729636500 | 12.52 | 0.18 | 1.46 | 12.19 | 12.53 | 12.15 | 254464 |
| 1729550100 | 12.34 | -0.44 | -3.44 | 12.7 | 12.76 | 12.17 | 279671 |
| 1729290900 | 12.78 | 0.37 | 2.98 | 12.5 | 12.85 | 12.45 | 190708 |
| 1729204500 | 12.41 | -0.4 | -3.12 | 12.76 | 12.86 | 12.255 | 303545 |
| 1729118100 | 12.81 | 0.33 | 2.64 | 12.69 | 12.97 | 12.42 | 426318 |
| 1729031700 | 12.48 | 0.25 | 2.04 | 12.2 | 12.77 | 12.085 | 306429 |
| 1728945300 | 12.23 | 0.47 | 4.00 | 11.8 | 12.23 | 11.6425 | 314331 |
| 1728686100 | 11.76 | 0.7 | 6.33 | 11.05 | 11.91 | 11 | 417560 |
| 1728599700 | 11.06 | -0.33 | -2.90 | 11.22 | 11.27 | 10.96 | 317428 |
| 1728513300 | 11.39 | -0.05 | -0.44 | 11.41 | 11.67 | 11.22 | 252615 |
| 1728426900 | 11.44 | 0.09 | 0.79 | 11.32 | 11.67 | 11.16 | 285267 |
| 1728340500 | 11.35 | -0.55 | -4.62 | 11.8 | 11.8 | 11.2 | 279679 |
| 1728081300 | 11.9 | 0.01 | 0.08 | 11.9 | 12.3 | 11.57 | 358043 |
| 1727994900 | 11.89 | -0.62 | -4.96 | 12.3 | 12.39 | 11.88 | 335651 |
| 1727908500 | 12.51 | 0.01 | 0.08 | 12.6 | 12.75 | 12.26 | 160183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
